[3104 東証1部] 富士紡ホールディングス 日足 時系列データ

[3104 東証1部] 富士紡ホールディングス (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-233270.003270.003190.003195.0085900275674000
2017-03-223255.003300.003235.003265.0095000310397500
2017-03-213235.003275.003230.003270.0067400219607500
2017-03-173270.003270.003240.003255.0047200153488500
2017-03-163250.003280.003250.003275.0033700110063500
2017-03-153280.003300.003250.003260.0046000150470500
2017-03-143295.003305.003280.003295.0034200112674000
2017-03-133320.003335.003285.003290.0053600177376000
2017-03-103290.003330.003280.003315.0081800270129000
2017-03-093275.003290.003265.003275.003050099940500
2017-03-083280.003285.003235.003260.0099900325103500
2017-03-073290.003310.003255.003275.0081300266173500
2017-03-063305.003310.003280.003290.0062700206377500
2017-03-033285.003295.003275.003295.0058800193206500
2017-03-023340.003360.003280.003280.0076000251604000
2017-03-013295.003320.003255.003320.0087700288490500
2017-02-283255.003285.003240.003255.0068300223150000
2017-02-273300.003315.003225.003235.00115400375170000
2017-02-243345.003360.003300.003330.0062700208413000
2017-02-233370.003395.003330.003365.0069600233597500
2017-02-223400.003410.003365.003385.0065700222253500
2017-02-213370.003440.003370.003400.0071200242561500
2017-02-203470.003470.003340.003365.00117400397049500
2017-02-173455.003510.003445.003465.00119800415894000
2017-02-163345.003460.003320.003445.00158200537855500
2017-02-153295.003315.003270.003285.0062900206901500
2017-02-143270.003300.003255.003260.0067600220858000
2017-02-133235.003280.003235.003270.0049700162243000
2017-02-103260.003265.003195.003215.0077200248649500
2017-02-093260.003285.003230.003240.0056700184005000
2017-02-083255.003280.003225.003280.0038700126197500
2017-02-073250.003255.003210.003240.0055800180506500
2017-02-063300.003330.003255.003260.0063900209084000
2017-02-033340.003365.003290.003310.0065700217989500
2017-02-023360.003375.003325.003355.00101100339011000
2017-02-013400.003410.003265.003360.00163000543063000
2017-01-313535.003590.003300.003360.00245300843065000
2017-01-303530.003565.003525.003535.0061800219146000
2017-01-273575.003575.003515.003535.0048900173135000
2017-01-263555.003575.003490.003560.0077900276367000
2017-01-253495.003525.003465.003515.0048100168508000
2017-01-243485.003485.003430.003450.0050200173247000
2017-01-233435.003525.003425.003495.0058600204914500
2017-01-203455.003495.003425.003440.0045900158460500
2017-01-193430.003465.003420.003455.002520086746500
2017-01-183385.003420.003365.003400.0037800128120000
2017-01-173450.003455.003415.003420.0034700119094000
2017-01-163475.003485.003435.003465.0029300101376500
2017-01-133460.003495.003460.003475.0077400268893000
2017-01-123505.003525.003450.003485.0079100275123500
2017-01-113465.003515.003450.003505.0059800208888000
2017-01-103440.003490.003415.003450.00102200352630500
2017-01-063405.003410.003325.003395.00120900409871500
2017-01-053425.003470.003375.003455.00121100415498000
2017-01-043335.003355.003295.003355.0089800299247000
2016-12-303305.003350.003270.003320.0046200153276000
2016-12-293350.003370.003310.003325.0054600181831500
2016-12-283345.003435.003330.003350.0085600289001500
2016-12-273300.003370.003285.003315.0064800215978000
2016-12-263245.003300.003225.003275.0069100226329500
2016-12-223180.003235.003170.003235.0047700152999500
2016-12-213235.003240.003190.003195.00108100347012000
2016-12-203240.003275.003220.003270.0053700174460000
2016-12-193300.003300.003215.003240.0094200305621500
2016-12-163295.003365.003260.003355.0092700308033500
2016-12-153350.003365.003260.003265.0099400327861000
2016-12-143435.003435.003355.003360.0060400204018500
2016-12-133335.003405.003300.003405.0077900262536500
2016-12-123360.003380.003290.003315.0088000292574000
2016-12-093195.003315.003195.003305.00108700354237500
2016-12-083300.003315.003215.003265.00155100503724500
2016-12-073335.003355.003275.003305.00109800363184500
2016-12-063415.003450.003280.003295.00169500562165500
2016-12-053455.003490.003355.003430.0075300257669000
2016-12-023570.003590.003480.003490.0069300244130000
2016-12-013605.003620.003550.003615.0076500275049500
2016-11-303545.003575.003530.003565.0038600137326000
2016-11-293510.003585.003500.003580.0049200174705500
2016-11-283480.003580.003465.003565.0060200213000500
2016-11-253595.003595.003520.003535.0061700218919000
2016-11-243605.003605.003550.003585.0044900160706500
2016-11-223590.003605.003570.003580.0041100147279000
2016-11-213600.003640.003560.003590.0055600200108000
2016-11-183555.003560.003500.003530.0045900161796500
2016-11-173410.003550.003410.003535.0095300333006500
2016-11-163400.003440.003375.003400.0060800207072000
2016-11-153435.003440.003335.003385.0078800266631000
2016-11-143360.003490.003305.003460.00113600388958500
2016-11-113575.003625.003330.003360.00182900625291000
2016-11-103455.003595.003450.003565.00101500360102500
2016-11-093425.003450.003320.003375.00118600402301000
2016-11-083490.003490.003380.003425.0073800252720000
2016-11-073480.003495.003415.003485.00123200427306000
2016-11-043320.003465.003295.003440.00170600583587500
2016-11-023380.003380.003325.003345.0090700303088500
2016-11-013310.003370.003300.003370.0080300268622500
2016-10-313295.003390.003265.003325.00212300703293000
2016-10-283220.003360.003190.003285.00123900407586000
2016-10-273230.003240.003195.003215.0036800118338500
2016-10-263170.003245.003170.003215.0058300187261000
2016-10-253165.003185.003145.003165.0051900164153500
2016-10-243150.003215.003150.003160.0064600205254500
2016-10-213150.003225.003135.003150.00113700361764500
2016-10-203085.003145.003085.003125.0058100181449500
2016-10-193080.003100.003065.003095.0043800134994500
2016-10-183040.003110.003030.003075.0074300228564500
2016-10-173070.003070.003010.003020.002890087560000
2016-10-143010.003060.002989.003050.0074200225183000
2016-10-133020.003020.002984.003005.0056700169820200
2016-10-123010.003030.002976.002987.0055200165898700
2016-10-113020.003030.003000.003010.002230067270000
2016-10-073000.003020.003000.003000.002980089472500
2016-10-063020.003025.003000.003015.0046200139228000
2016-10-052998.003020.002975.002988.0039200117535100
2016-10-043050.003055.002997.003010.0049800150159000
2016-10-032913.003055.002850.003045.00150300448211900
2016-09-302930.002976.002875.002904.0091400267005900
2016-09-292988.003015.002933.003000.0087300260161500
2016-09-282900.003020.002885.003010.00111400330444000
2016-09-27280.00286.00271.00285.00896000250608000
2016-09-26285.00286.00282.00283.00373000105947000
2016-09-23287.00287.00282.00286.00431000122706000
2016-09-21283.00285.00280.00285.00516000145835000
2016-09-20285.00287.00282.00284.0033300094683000
2016-09-16291.00292.00282.00285.00584000167220000
2016-09-15286.00290.00285.00287.00403000115837000
2016-09-14282.00287.00282.00285.00565000160924000
2016-09-13288.00288.00282.00286.00356000101458000
2016-09-12283.00287.00283.00286.0030600087321000
2016-09-09289.00291.00286.00289.00719000207912000
2016-09-08292.00297.00290.00291.00616000180372000
2016-09-07293.00294.00290.00292.00431000125920000
2016-09-06287.00296.00287.00293.00490000142775000
2016-09-05287.00291.00285.00287.00482000138696000
2016-09-02299.00299.00285.00286.001041000301892000
2016-09-01305.00305.00298.00301.00592000177946000
2016-08-31309.00309.00304.00308.00595000182320000
2016-08-30307.00309.00304.00307.00403000123342000
2016-08-29315.00315.00305.00307.00601000185060000
2016-08-26312.00315.00307.00308.00417000129662000
2016-08-25310.00312.00307.00312.00441000136848000
2016-08-24304.00311.00301.00310.00547000168344000
2016-08-23310.00310.00298.00300.00791000238513000
2016-08-22306.00312.00299.00310.00967000297306000
2016-08-19290.00302.00289.00301.00987000291818000
2016-08-18280.00290.00279.00287.00617000176613000
2016-08-17284.00286.00278.00281.00645000181695000
2016-08-16295.00297.00283.00284.00576000166734000
2016-08-15288.00294.00288.00292.0025200073565000
2016-08-12288.00290.00285.00289.00491000141668000
2016-08-10300.00300.00283.00286.00992000287269000
2016-08-09304.00304.00296.00297.00438000130953000
2016-08-08296.00305.00295.00304.00638000192453000
2016-08-05295.00299.00285.00288.00753000219969000
2016-08-04301.00308.00296.00298.00759000229245000
2016-08-03300.00305.00293.00297.001062000317275000
2016-08-02317.00320.00305.00305.001208000375497000
2016-08-01305.00323.00298.00320.002151000675603000
2016-07-29289.00330.00283.00305.003168000983013000
2016-07-28278.00290.00278.00287.00947000271703000
2016-07-27277.00282.00276.00279.00667000186122000
2016-07-26273.00279.00271.00277.00637000175519000
2016-07-25270.00275.00266.00274.00706000190919000
2016-07-22269.00273.00265.00266.00483000129304000
2016-07-21275.00276.00270.00273.0036100098446000
2016-07-20268.00273.00265.00272.00502000135346000
2016-07-19268.00270.00265.00269.0036000096389000
2016-07-15276.00276.00269.00271.00553000150676000
2016-07-14260.00272.00258.00271.00778000206613000
2016-07-13251.00260.00251.00257.00457000116926000
2016-07-12251.00255.00249.00250.00606000152497000
2016-07-11242.00257.00242.00254.0037300094043000
2016-07-08248.00248.00237.00238.0029000070086000
2016-07-07247.00251.00246.00247.0020000049590000
2016-07-06248.00249.00242.00246.0024900061163000
2016-07-05251.00252.00247.00252.0024600061496000
2016-07-04245.00250.00243.00249.0030400075050000
2016-07-01247.00251.00245.00247.0030100074689000
2016-06-30251.00251.00245.00246.0035900088876000
2016-06-29253.00254.00243.00245.00729000180019000
2016-06-28251.00257.00244.00251.00520000130452000
2016-06-27251.00260.00251.00258.0024900063875000
2016-06-24279.00279.00252.00254.00611000161272000
2016-06-23266.00277.00265.00277.00455000124251000
2016-06-22268.00268.00261.00264.0029200077081000
2016-06-21266.00271.00263.00267.0034400092123000
2016-06-20264.00269.00263.00267.0017400046358000
2016-06-17265.00269.00261.00261.00397000104558000
2016-06-16273.00273.00263.00263.00467000124491000
2016-06-15273.00279.00269.00275.00491000134971000
2016-06-14269.00272.00268.00271.00442000119283000
2016-06-13270.00273.00268.00269.00395000106720000
2016-06-10270.00275.00270.00275.00404000109874000
2016-06-09281.00282.00272.00274.00718000198390000
2016-06-08278.00283.00276.00280.00766000214738000
2016-06-07272.00279.00271.00279.00750000206868000
2016-06-06267.00271.00265.00270.00587000157617000
2016-06-03274.00274.00269.00273.001087000295290000
2016-06-02258.00272.00256.00270.002897000772398000
2016-06-01251.00258.00248.00250.0036700092829000
2016-05-31242.00251.00242.00251.0031000076860000
2016-05-30249.00250.00240.00243.0038800094783000
2016-05-27247.00251.00246.00248.0016800041743000
2016-05-26252.00252.00245.00248.0015400038370000
2016-05-25251.00255.00250.00252.0021400054059000
2016-05-24252.00252.00248.00249.0017600044080000
2016-05-23253.00254.00248.00253.0026800067675000
2016-05-20258.00259.00250.00254.0036100091693000
2016-05-19259.00265.00257.00260.00609000158705000
2016-05-18247.00259.00247.00258.001129000287102000
2016-05-17246.00248.00243.00247.0037200091585000
2016-05-16240.00248.00240.00248.00701000170553000
2016-05-13225.00250.00224.00239.00843000200703000
2016-05-12221.00224.00221.00223.0015700034947000
2016-05-11225.00228.00222.00224.0019100043012000
2016-05-10218.00225.00218.00225.0023800052890000
2016-05-09215.00219.00215.00218.0017300037595000
2016-05-06211.00217.00211.00215.0028200060296000
2016-05-02210.00212.00209.00210.0023600049620000
2016-04-28223.00224.00215.00215.0020000044014000
2016-04-27223.00223.00219.00220.0014200031396000
2016-04-26218.00225.00217.00223.0022100048787000
2016-04-25225.00225.00219.00219.0017000037714000
2016-04-22214.00221.00212.00221.0019200041788000
2016-04-21211.00216.00211.00214.0021700046258000
2016-04-20215.00218.00211.00211.0014500030910000
2016-04-19215.00215.00211.00215.0014200030215000
2016-04-18214.00214.00211.00211.0019300040955000
2016-04-15220.00222.00219.00220.0015400033955000
2016-04-14221.00223.00217.00222.0020800045809000
2016-04-13211.00218.00211.00216.0015700033699000
2016-04-12205.00213.00205.00209.0016800035278000
2016-04-11207.00207.00204.00205.007200014755000
2016-04-08205.00210.00200.00207.0021500044140000
2016-04-07207.00211.00205.00206.0014500030138000
2016-04-06212.00212.00206.00207.0022600047149000
2016-04-05219.00219.00212.00213.0014000030088000
2016-04-04216.00221.00215.00220.0016300035628000
2016-04-01224.00224.00215.00216.0027700060619000
2016-03-31230.00230.00223.00224.0017300039135000
2016-03-30229.00231.00226.00229.0018400042127000
2016-03-29227.00230.00225.00230.0022200050564000
2016-03-28225.00228.00222.00228.0033400075153000
2016-03-25228.00228.00224.00225.0019800044679000
2016-03-24231.00231.00227.00227.0021200048549000
2016-03-23235.00235.00229.00231.0014400033386000
2016-03-22231.00234.00228.00233.0017500040499000
2016-03-18232.00233.00228.00231.0021400049278000
2016-03-17235.00236.00232.00233.0015100035322000
2016-03-16236.00238.00234.00234.0020400048025000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog